Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J. Alexander's Holdings Inc C (NY: JAX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.400 9.500 9.200 9.300 21,674 -0.15(-1.59%)
Feb 27, 2017 9.700 9.715 9.400 9.450 23,277 -0.25(-2.58%)
Feb 24, 2017 9.750 9.850 9.600 9.700 61,009 -0.10(-1.02%)
Feb 23, 2017 9.900 10.00 9.600 9.800 48,408 -0.15(-1.51%)
Feb 22, 2017 10.00 10.15 9.850 9.950 20,509 -0.15(-1.49%)
Feb 21, 2017 10.10 10.20 10.05 10.10 21,096 +0.10(+1.00%)
Feb 17, 2017 10.00 10.00 10.00 0 +0.35(+3.63%)
Feb 16, 2017 9.850 9.900 9.550 9.650 19,063 -0.25(-2.53%)
Feb 15, 2017 9.850 9.950 9.750 9.900 27,807 +0.05(+0.51%)
Feb 14, 2017 9.700 9.900 9.500 9.850 41,577 +0.05(+0.51%)
Feb 13, 2017 9.450 9.950 9.450 9.800 27,203 +0.30(+3.16%)
Feb 10, 2017 9.600 9.600 9.500 9.500 10,633 -0.10(-1.04%)
Feb 09, 2017 9.450 9.900 9.450 9.600 16,807 +0.15(+1.59%)
Feb 08, 2017 9.450 9.700 9.400 9.450 19,517 -0.05(-0.53%)
Feb 07, 2017 9.550 9.600 9.450 9.500 17,683 -0.05(-0.52%)
Feb 06, 2017 9.900 9.900 9.450 9.550 15,119 -0.35(-3.54%)
Feb 03, 2017 10.20 10.20 9.850 9.900 14,319 -0.20(-1.98%)
Feb 02, 2017 10.05 10.25 9.650 10.10 43,984 +0.05(+0.50%)
Feb 01, 2017 10.00 10.25 10.00 10.05 41,609 +0.05(+0.50%)
Jan 31, 2017 9.800 10.05 9.450 10.00 54,430 +0.20(+2.04%)
Jan 30, 2017 9.550 9.950 9.350 9.800 42,546 +0.15(+1.55%)
Jan 27, 2017 9.900 9.900 9.650 9.650 15,743 -0.35(-3.50%)
Jan 26, 2017 9.850 10.05 9.700 10.00 20,280 +0.10(+1.01%)
Jan 25, 2017 9.650 10.15 9.550 9.900 48,793 +0.30(+3.13%)
Jan 24, 2017 9.450 9.700 9.450 9.600 33,013 +0.10(+1.05%)
Jan 23, 2017 9.700 9.750 9.500 9.500 25,740 -0.10(-1.04%)
Jan 20, 2017 9.050 9.750 9.050 9.600 96,607 +0.55(+6.08%)
Jan 19, 2017 9.400 9.400 9.000 9.050 42,422 -0.35(-3.72%)
Jan 18, 2017 9.450 9.500 9.300 9.400 27,174 -0.05(-0.53%)
Jan 17, 2017 9.500 9.550 9.350 9.450 32,090 -0.15(-1.56%)
Jan 13, 2017 9.600 9.600 9.600 0 -0.20(-2.04%)
Jan 12, 2017 10.05 10.05 9.700 9.800 24,096 -0.30(-2.97%)
Jan 11, 2017 9.750 10.15 9.650 10.10 25,934 +0.25(+2.54%)
Jan 10, 2017 9.900 10.00 9.850 9.850 20,881 -0.05(-0.51%)
Jan 09, 2017 10.30 10.30 9.900 9.900 15,270 -0.30(-2.94%)
Jan 06, 2017 10.45 10.45 10.10 10.20 36,830 -0.20(-1.92%)
Jan 05, 2017 10.45 10.50 10.30 10.40 31,677 +0.00(+0.00%)
Jan 04, 2017 10.45 10.60 10.30 10.40 85,099 +0.00(+0.00%)
Jan 03, 2017 10.75 10.85 10.38 10.40 73,455 -0.35(-3.26%)
Dec 30, 2016 10.75 10.75 10.75 0 -0.05(-0.46%)
Dec 29, 2016 10.80 10.95 10.65 10.80 9,735 -0.05(-0.46%)
Dec 28, 2016 10.90 10.95 10.75 10.85 12,618 -0.05(-0.46%)
Dec 27, 2016 10.70 11.00 10.70 10.90 13,510 +0.15(+1.40%)
Dec 23, 2016 10.75 10.75 10.75 0 +0.15(+1.42%)
Dec 22, 2016 10.50 10.70 10.38 10.60 16,215 +0.15(+1.44%)
Dec 21, 2016 10.60 10.65 10.45 10.45 16,745 -0.20(-1.88%)
Dec 20, 2016 10.40 10.70 10.25 10.65 60,423 +0.35(+3.40%)
Dec 19, 2016 10.40 10.40 10.20 10.30 35,311 -0.15(-1.44%)
Dec 16, 2016 10.50 10.50 10.30 10.45 81,825 +0.00(+0.00%)
Dec 15, 2016 10.20 10.55 10.15 10.45 48,303 +0.35(+3.47%)
Dec 14, 2016 10.35 10.35 9.950 10.10 36,707 -0.30(-2.88%)
Dec 13, 2016 10.45 10.50 10.30 10.40 16,831 +0.00(+0.00%)
Dec 12, 2016 10.40 10.50 10.40 10.40 17,605 -0.05(-0.48%)
Dec 09, 2016 10.60 10.62 10.40 10.45 24,758 -0.10(-0.95%)
Dec 08, 2016 10.40 10.74 10.40 10.55 38,864 +0.05(+0.48%)
Dec 07, 2016 10.70 10.70 10.35 10.50 45,558 -0.20(-1.87%)
Dec 06, 2016 10.65 10.80 10.35 10.70 22,847 +0.00(+0.00%)
Dec 05, 2016 10.35 10.80 10.30 10.70 50,630 +0.40(+3.88%)
Dec 02, 2016 9.950 10.35 9.950 10.30 69,371 +0.35(+3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.